NLBNPIT24WX9 20250321 120 (P24WX9)
BIT
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1729871700 | 0.268 | 0.007 | 2.68 | 0.2675 | 0.273 | 0.262 | 0 |
1729785300 | 0.261 | -0.016 | -5.78 | 0.2814999 | 0.2819999 | 0.2375 | 0 |
1729698900 | 0.277 | -0.001 | -0.36 | 0.2785 | 0.2785 | 0.2585 | 0 |
1729612500 | 0.278 | -0.001 | -0.36 | 0.2805 | 0.2829999 | 0.2755 | 0 |
1729526100 | 0.279 | 0.005 | 1.82 | 0.2755 | 0.2795 | 0.2675 | 0 |
1729266900 | 0.274 | -0.0095 | -3.35 | 0.2859999 | 0.2859999 | 0.263 | 0 |
1729180500 | 0.2834999 | 0.0074999 | 2.72 | 0.2805 | 0.2844999 | 0.275 | 0 |
1729094100 | 0.276 | 0.0025 | 0.91 | 0.2795 | 0.2829999 | 0.2725 | 0 |
1729007700 | 0.2735 | 0.003 | 1.11 | 0.2685 | 0.2795 | 0.2685 | 0 |
1728921300 | 0.2705 | 0.0055 | 2.08 | 0.267 | 0.2735 | 0.2625 | 0 |
1728662100 | 0.265 | 0.003 | 1.15 | 0.2635 | 0.27 | 0.2615 | 0 |
1728575700 | 0.262 | 0.0055 | 2.14 | 0.2625 | 0.2625 | 0.254 | 0 |
1728489300 | 0.2565 | -0.011 | -4.11 | 0.269 | 0.2705 | 0.2555 | 0 |
1728402900 | 0.2675 | 0.016 | 6.36 | 0.267 | 0.2725 | 0.2605 | 0 |
1728316500 | 0.2515 | -0.002 | -0.79 | 0.2535 | 0.257 | 0.2515 | 0 |
1728057300 | 0.2535 | -0.0245 | -8.81 | 0.279 | 0.2795 | 0.25 | 0 |
1727970900 | 0.278 | 0.0125 | 4.71 | 0.2685 | 0.2805 | 0.268 | 0 |
1727884500 | 0.2655 | 0.0035 | 1.34 | 0.263 | 0.266 | 0.252 | 0 |
1727798100 | 0.262 | 0.018 | 7.38 | 0.244 | 0.263 | 0.24 | 0 |
1727711700 | 0.244 | 0.021 | 9.42 | 0.251 | 0.251 | 0.232 | 0 |
1727452500 | 0.223 | -0.0205 | -8.42 | 0.2445 | 0.2445 | 0.2185 | 0 |
1727366100 | 0.2435 | -0.0155 | -5.98 | 0.2565 | 0.257 | 0.237 | 0 |
1727279700 | 0.259 | 0.011 | 4.44 | 0.257 | 0.2635 | 0.244 | 0 |
1727193300 | 0.248 | -0.0185 | -6.94 | 0.2595 | 0.263 | 0.242 | 0 |
1727106900 | 0.2665 | -0.0145 | -5.16 | 0.2814999 | 0.2829999 | 0.266 | 0 |
1726847700 | 0.281 | 0.032 | 12.85 | 0.2695 | 0.2824999 | 0.2685 | 0 |
1726761300 | 0.249 | -0.0125 | -4.78 | 0.2605 | 0.2615 | 0.2385 | 0 |
1726674900 | 0.2615 | -0.004 | -1.51 | 0.269 | 0.27 | 0.259 | 0 |
1726588500 | 0.2655 | -0.01 | -3.63 | 0.2775 | 0.278 | 0.258 | 0 |
1726502100 | 0.2755 | 0.012 | 4.55 | 0.268 | 0.279 | 0.268 | 0 |
1726242900 | 0.2635 | -0.026 | -8.98 | 0.289 | 0.289 | 0.2605 | 0 |
1726156500 | 0.2895 | -0.0035 | -1.19 | 0.288 | 0.295 | 0.2819999 | 0 |
1726070100 | 0.293 | -0.006 | -2.01 | 0.303 | 0.305 | 0.287 | 0 |
1725983700 | 0.299 | 0.025 | 9.12 | 0.2745 | 0.308 | 0.2745 | 0 |
1725897300 | 0.274 | 0.0025 | 0.92 | 0.2735 | 0.2765 | 0.2625 | 0 |
1725638100 | 0.2715 | 0.0295 | 12.19 | 0.2475 | 0.274 | 0.2475 | 0 |
1725551700 | 0.242 | 0.001 | 0.41 | 0.2495 | 0.2515 | 0.23 | 0 |
1725465300 | 0.241 | 0.0115 | 5.01 | 0.2445 | 0.2475 | 0.2335 | 0 |
1725378900 | 0.2295 | 0.0115 | 5.28 | 0.221 | 0.2335 | 0.214 | 0 |
1725292500 | 0.218 | -0.0125 | -5.42 | 0.233 | 0.2385 | 0.21 | 0 |
1725033300 | 0.2305 | -0.0015 | -0.65 | 0.2325 | 0.2335 | 0.225 | 0 |
1724946900 | 0.232 | 0.0045 | 1.98 | 0.231 | 0.232 | 0.223 | 0 |
1724860500 | 0.2275 | 0.005 | 2.25 | 0.234 | 0.2345 | 0.2215 | 0 |
1724774100 | 0.2225 | -0.0015 | -0.67 | 0.2285 | 0.2285 | 0.2155 | 0 |
1724687700 | 0.224 | 0.004 | 1.82 | 0.2245 | 0.226 | 0.22 | 0 |
1724428500 | 0.22 | -0.0065 | -2.87 | 0.23 | 0.23 | 0.2185 | 0 |
1724342100 | 0.2265 | 0.0005 | 0.22 | 0.2305 | 0.231 | 0.2245 | 0 |
1724255700 | 0.226 | -0.0055 | -2.38 | 0.234 | 0.2345 | 0.22 | 0 |
1724169300 | 0.2315 | 0.0055 | 2.43 | 0.229 | 0.2345 | 0.2245 | 0 |
1724082900 | 0.226 | -0.0105 | -4.44 | 0.2405 | 0.2405 | 0.222 | 0 |
1723823700 | 0.2365 | -0.0225 | -8.69 | 0.24 | 0.2415 | 0.234 | 0 |
1723650900 | 0.259 | -0.001 | -0.38 | 0.2585 | 0.2595 | 0.2495 | 0 |
1723564500 | 0.26 | 0.005 | 1.96 | 0.255 | 0.262 | 0.2515 | 0 |
1723478100 | 0.255 | 0.0055 | 2.20 | 0.246 | 0.2575 | 0.246 | 0 |
1723218900 | 0.2495 | 0.0015 | 0.60 | 0.248 | 0.25 | 0.24 | 0 |
1723132500 | 0.248 | 0.003 | 1.22 | 0.2525 | 0.256 | 0.248 | 0 |
1723046100 | 0.245 | -0.0135 | -5.22 | 0.2545 | 0.257 | 0.233 | 0 |
1722959700 | 0.2585 | 0.0045 | 1.77 | 0.2435 | 0.2625 | 0.236 | 0 |
1722873300 | 0.254 | 0.0245 | 10.68 | 0.242 | 0.272 | 0.2375 | 0 |
1722614100 | 0.2295 | 0.0105 | 4.79 | 0.217 | 0.231 | 0.215 | 0 |
1722527700 | 0.219 | 0.0365 | 20.00 | 0.1875 | 0.2235 | 0.186 | 0 |
1722441300 | 0.1825 | 0.0105001 | 6.10 | 0.1719999 | 0.1855 | 0.1715 | 0 |
1722354900 | 0.1719999 | 0.0024999 | 1.47 | 0.1755 | 0.1755 | 0.1665 | 0 |
1722268500 | 0.1695 | 0.0045 | 2.73 | 0.169 | 0.1705 | 0.1605 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관